Options Chain for ALLY FINL INC COM (ALLY) - $37.44 as of 3/28/2025 7:13:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.40 | 17.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 25.00 | 12.50 | 12.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 26.00 | 11.50 | 11.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 27.00 | 10.50 | 10.80 | % | 0 | 0 | 1.11 | 0.97 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 28.00 | 9.50 | 9.80 | % | 0 | 0 | 0.97 | 0.96 | 0.02 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 29.00 | 8.60 | 8.90 | % | 0 | 0 | 0.98 | 0.94 | 0.02 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 30.00 | 7.70 | 8.00 | % | 0 | 0 | 0.67 | 0.91 | 0.03 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 31.00 | 6.80 | 7.00 | % | 0 | 0 | 0.69 | 0.88 | 0.03 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 32.00 | 5.90 | 6.20 | % | 0 | 0 | 0.71 | 0.85 | 0.04 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 33.00 | 5.10 | 5.30 | % | 0 | 0 | 0.48 | 0.80 | 0.05 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 34.00 | 4.30 | 4.50 | % | 0 | 0 | 0.46 | 0.75 | 0.06 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 3.60 | 3.80 | % | 0 | 0 | 0.45 | 0.69 | 0.06 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 36.00 | 2.95 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 152 | 0.43 | 0.62 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 37.00 | 2.35 | 2.50 | 2.20 | +0.28 | +14.59% | 10 | 10 | 0.42 | 0.55 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 38.00 | 1.85 | 1.95 | 1.80 | 0.00 | 0.00% | 0 | 61 | 0.41 | 0.48 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 39.00 | 1.40 | 1.50 | 1.38 | +0.38 | +38.00% | 500 | 24 | 0.39 | 0.40 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 40.00 | 1.05 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 63 | 0.38 | 0.33 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 41.00 | 0.75 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.26 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 42.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 15 | 38 | 0.37 | 0.20 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 43.00 | 0.35 | 0.45 | 0.45 | +0.09 | +25.00% | 1 | 43 | 0.37 | 0.16 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | +0.03 | +17.65% | 10 | 55 | 0.36 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 27.00 | 0.05 | 0.20 | % | 0 | 0 | 0.52 | -0.03 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 28.00 | 0.15 | 0.20 | 0.20 | +0.07 | +53.85% | 10 | 1 | 0.52 | -0.04 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 29.00 | 0.20 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.06 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 30.00 | 0.25 | 0.35 | 0.32 | +0.02 | +6.67% | 40 | 1 | 0.48 | -0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 31.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.12 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 32.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.15 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 33.00 | 0.65 | 0.75 | 0.75 | +0.05 | +7.15% | 10 | 6 | 0.43 | -0.20 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 34.00 | 0.90 | 1.00 | 1.05 | +0.08 | +8.25% | 9 | 39 | 0.43 | -0.25 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 35.00 | 1.15 | 1.25 | 1.30 | +0.34 | +35.42% | 69 | 38 | 0.41 | -0.31 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 36.00 | 1.50 | 1.60 | 1.57 | -0.18 | -10.29% | 18 | 22 | 0.40 | -0.38 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 37.00 | 1.90 | 2.05 | 2.15 | +0.15 | +7.50% | 35 | 39 | 0.39 | -0.45 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 38.00 | 2.40 | 2.55 | 2.75 | -0.05 | -1.79% | 18 | 29 | 0.39 | -0.52 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 39.00 | 3.00 | 3.10 | 3.40 | +0.55 | +19.30% | 30 | 36 | 0.38 | -0.60 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 40.00 | 3.60 | 3.80 | 3.70 | -0.10 | -2.64% | 2 | 2 | 0.37 | -0.67 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 41.00 | 4.30 | 4.50 | % | 0 | 0 | 0.36 | -0.74 | 0.07 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 42.00 | 5.10 | 5.30 | % | 0 | 0 | 0.40 | -0.80 | 0.06 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 43.00 | 5.90 | 6.10 | % | 0 | 0 | 0.42 | -0.84 | 0.05 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 45.00 | 7.70 | 7.90 | % | 0 | 0 | 0.67 | -0.91 | 0.03 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 50.00 | 12.50 | 12.80 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST |